Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.47 | 13.72 | 13.35 | 13.60 | 2,759,019 | -0.02(-0.15%) |
Jul 29, 2021 | 13.81 | 13.99 | 13.60 | 13.62 | 3,982,804 | +0.34(+2.54%) |
Jul 28, 2021 | 12.84 | 13.31 | 12.80 | 13.28 | 3,153,943 | +0.44(+3.40%) |
Jul 27, 2021 | 13.01 | 13.08 | 12.59 | 12.85 | 2,247,924 | -0.17(-1.30%) |
Jul 26, 2021 | 12.76 | 13.22 | 12.76 | 13.01 | 2,790,566 | +0.29(+2.26%) |
Jul 23, 2021 | 12.79 | 12.81 | 12.52 | 12.73 | 2,286,388 | -0.13(-1.00%) |
Jul 22, 2021 | 12.96 | 12.97 | 12.59 | 12.86 | 3,265,589 | -0.13(-0.99%) |
Jul 21, 2021 | 12.42 | 13.08 | 12.40 | 12.98 | 3,398,765 | +0.56(+4.47%) |
Jul 20, 2021 | 12.44 | 12.70 | 12.27 | 12.43 | 4,053,473 | +0.05(+0.40%) |
Jul 19, 2021 | 12.49 | 12.80 | 12.24 | 12.38 | 7,867,221 | -0.49(-3.78%) |
Jul 16, 2021 | 13.59 | 13.74 | 12.75 | 12.87 | 6,581,196 | -0.96(-6.96%) |
Jul 15, 2021 | 14.00 | 14.10 | 13.61 | 13.83 | 3,746,863 | -0.14(-0.99%) |
Jul 14, 2021 | 14.27 | 14.38 | 13.87 | 13.97 | 4,132,066 | +0.07(+0.50%) |
Jul 13, 2021 | 14.10 | 14.32 | 13.88 | 13.90 | 3,223,246 | -0.11(-0.78%) |
Jul 12, 2021 | 14.27 | 14.43 | 13.94 | 14.01 | 3,520,161 | -0.48(-3.29%) |
Jul 09, 2021 | 14.23 | 14.68 | 14.21 | 14.48 | 3,416,082 | +0.24(+1.67%) |
Jul 08, 2021 | 14.82 | 14.95 | 14.05 | 14.24 | 5,159,339 | -0.64(-4.33%) |
Jul 07, 2021 | 15.19 | 15.24 | 14.53 | 14.89 | 4,513,834 | -0.29(-1.90%) |
Jul 06, 2021 | 15.77 | 15.87 | 15.10 | 15.18 | 3,065,198 | -0.35(-2.24%) |
Jul 02, 2021 | 15.83 | 15.94 | 15.36 | 15.52 | 2,974,790 | +0.03(+0.19%) |
Jul 01, 2021 | 15.95 | 15.96 | 15.30 | 15.49 | 2,986,915 | -0.19(-1.20%) |
Jun 30, 2021 | 15.28 | 15.78 | 15.15 | 15.68 | 2,566,272 | +0.42(+2.73%) |
Jun 29, 2021 | 15.14 | 15.52 | 14.95 | 15.27 | 3,151,468 | -0.16(-1.03%) |
Jun 28, 2021 | 15.68 | 15.76 | 15.19 | 15.42 | 2,966,668 | -0.21(-1.33%) |
Jun 25, 2021 | 15.95 | 16.01 | 15.37 | 15.63 | 4,129,766 | -0.13(-0.82%) |
Jun 24, 2021 | 15.84 | 15.85 | 15.59 | 15.76 | 2,938,841 | +0.15(+0.95%) |
Jun 23, 2021 | 15.85 | 16.16 | 15.59 | 15.61 | 3,046,188 | -0.06(-0.38%) |
Jun 22, 2021 | 15.64 | 15.75 | 15.43 | 15.67 | 2,988,687 | -0.18(-1.13%) |
Jun 21, 2021 | 16.21 | 16.22 | 15.53 | 15.85 | 4,247,123 | -0.20(-1.24%) |
Jun 18, 2021 | 16.36 | 16.62 | 16.00 | 16.05 | 12,728,543 | -0.22(-1.34%) |
Jun 17, 2021 | 16.85 | 17.26 | 16.03 | 16.27 | 12,624,357 | -1.39(-7.86%) |
Jun 16, 2021 | 17.95 | 18.33 | 17.62 | 17.66 | 5,146,218 | -0.24(-1.33%) |
Jun 15, 2021 | 18.07 | 18.18 | 17.60 | 17.89 | 3,562,665 | -0.19(-1.04%) |
Jun 14, 2021 | 17.35 | 18.36 | 17.22 | 18.08 | 5,044,527 | +0.35(+1.96%) |
Jun 11, 2021 | 18.14 | 18.26 | 17.63 | 17.74 | 4,100,510 | -0.47(-2.56%) |
Jun 10, 2021 | 17.38 | 18.22 | 17.32 | 18.20 | 5,290,994 | +0.85(+4.92%) |
Jun 09, 2021 | 17.27 | 17.59 | 17.20 | 17.35 | 2,874,444 | +0.20(+1.16%) |
Jun 08, 2021 | 17.39 | 17.60 | 17.13 | 17.15 | 3,203,955 | -0.39(-2.21%) |
Jun 07, 2021 | 17.43 | 17.61 | 17.15 | 17.54 | 3,237,760 | +0.10(+0.57%) |
Jun 04, 2021 | 17.75 | 17.76 | 17.38 | 17.44 | 3,347,232 | +0.06(+0.34%) |
Jun 03, 2021 | 17.85 | 17.89 | 17.34 | 17.38 | 5,320,159 | -1.07(-5.81%) |
Jun 02, 2021 | 18.31 | 18.52 | 17.94 | 18.45 | 4,122,265 | +0.20(+1.09%) |
Jun 01, 2021 | 18.05 | 18.78 | 18.05 | 18.25 | 6,023,371 | +0.61(+3.49%) |
May 28, 2021 | 17.17 | 17.68 | 17.16 | 17.64 | 2,929,518 | +0.15(+0.85%) |
May 27, 2021 | 17.35 | 17.56 | 16.77 | 17.49 | 4,044,434 | +0.07(+0.40%) |
May 26, 2021 | 17.69 | 18.02 | 17.35 | 17.42 | 4,003,815 | -0.27(-1.51%) |
May 25, 2021 | 17.39 | 17.82 | 16.98 | 17.69 | 4,565,402 | +0.21(+1.19%) |
May 24, 2021 | 17.42 | 17.74 | 17.35 | 17.48 | 2,697,227 | +0.15(+0.86%) |
May 21, 2021 | 17.86 | 17.91 | 17.14 | 17.33 | 4,324,362 | -0.30(-1.69%) |
May 20, 2021 | 17.23 | 17.94 | 17.05 | 17.63 | 4,888,235 | +0.51(+2.95%) |
May 19, 2021 | 16.87 | 17.66 | 16.75 | 17.12 | 6,021,387 | -0.17(-0.98%) |
May 18, 2021 | 17.16 | 17.39 | 16.69 | 17.29 | 4,799,278 | +0.05(+0.29%) |
May 17, 2021 | 16.17 | 17.44 | 16.01 | 17.24 | 9,238,040 | +1.37(+8.63%) |
May 14, 2021 | 15.65 | 15.97 | 15.58 | 15.87 | 3,465,552 | +0.60(+3.93%) |
May 13, 2021 | 15.55 | 15.67 | 15.05 | 15.27 | 3,896,886 | -0.33(-2.10%) |
May 12, 2021 | 16.27 | 16.53 | 15.49 | 15.60 | 4,372,265 | -0.73(-4.49%) |
May 11, 2021 | 15.11 | 16.34 | 15.03 | 16.33 | 4,479,547 | +0.66(+4.24%) |
May 10, 2021 | 16.74 | 16.85 | 15.64 | 15.67 | 6,931,033 | -0.59(-3.60%) |
May 07, 2021 | 15.96 | 16.43 | 15.72 | 16.25 | 5,742,069 | +0.46(+2.89%) |
May 06, 2021 | 14.96 | 16.15 | 14.89 | 15.80 | 8,711,360 | +0.98(+6.63%) |
May 05, 2021 | 14.89 | 15.11 | 14.71 | 14.82 | 4,036,227 | -0.23(-1.52%) |
May 04, 2021 | 15.86 | 15.92 | 14.95 | 15.04 | 6,183,893 | -0.82(-5.19%) |